Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.3487 USDT |
138,811.9197 |
0.3373 USDT |
0.3334 USDT |
0.3377 USDT |
0.3459 USDT |
| 2024-07-23 |
0.3389 USDT |
82,839.6290 |
0.3451 USDT |
0.3325 USDT |
0.3362 USDT |
0.3325 USDT |
| 2024-07-22 |
0.3475 USDT |
139,696.0078 |
0.3600 USDT |
0.3410 USDT |
0.3443 USDT |
0.3438 USDT |
| 2024-07-21 |
0.3553 USDT |
90,248.2778 |
0.3531 USDT |
0.3380 USDT |
0.3494 USDT |
0.3482 USDT |
| 2024-07-20 |
0.3511 USDT |
98,774.0422 |
0.3504 USDT |
0.3466 USDT |
0.3494 USDT |
0.3507 USDT |
| 2024-07-19 |
0.3418 USDT |
103,831.2291 |
0.3414 USDT |
0.3358 USDT |
0.3385 USDT |
0.3515 USDT |
| 2024-07-18 |
0.3426 USDT |
141,243.3063 |
0.3430 USDT |
0.3313 USDT |
0.3354 USDT |
0.3364 USDT |
| 2024-07-17 |
0.3511 USDT |
141,724.2246 |
0.3547 USDT |
0.3418 USDT |
0.3460 USDT |
0.3458 USDT |
| 2024-07-16 |
0.3521 USDT |
124,035.2220 |
0.3385 USDT |
0.3382 USDT |
0.3503 USDT |
0.3566 USDT |
| 2024-07-15 |
0.3253 USDT |
133,607.8963 |
0.3193 USDT |
0.3193 USDT |
0.3225 USDT |
0.3270 USDT |
| 2024-07-14 |
0.3170 USDT |
100,529.1087 |
0.3174 USDT |
0.3134 USDT |
0.3148 USDT |
0.3148 USDT |
| 2024-07-13 |
0.3128 USDT |
88,716.5609 |
0.3125 USDT |
0.3096 USDT |
0.3122 USDT |
0.3149 USDT |
| 2024-07-12 |
0.3101 USDT |
132,897.4439 |
0.3085 USDT |
0.3021 USDT |
0.3060 USDT |
0.3100 USDT |
| 2024-07-11 |
0.3168 USDT |
92,326.0299 |
0.3187 USDT |
0.3106 USDT |
0.3152 USDT |
0.3135 USDT |
| 2024-07-10 |
0.3188 USDT |
103,228.2502 |
0.3181 USDT |
0.3102 USDT |
0.3139 USDT |
0.3232 USDT |
| 2024-07-09 |
0.3165 USDT |
116,639.3477 |
0.3149 USDT |
0.3082 USDT |
0.3128 USDT |
0.3180 USDT |
| 2024-07-08 |
0.3142 USDT |
216,516.2869 |
0.2977 USDT |
0.2955 USDT |
0.3049 USDT |
0.3087 USDT |
| 2024-07-07 |
0.3165 USDT |
138,255.2577 |
0.2943 USDT |
0.2934 USDT |
0.3023 USDT |
0.3060 USDT |
| 2024-07-06 |
0.2781 USDT |
142,811.5862 |
0.2676 USDT |
0.2644 USDT |
0.2670 USDT |
0.2962 USDT |
| 2024-07-05 |
0.2563 USDT |
189,461.0656 |
0.2803 USDT |
0.2406 USDT |
0.2494 USDT |
0.2641 USDT |
| 2024-07-04 |
0.3034 USDT |
161,879.8029 |
0.3256 USDT |
0.2889 USDT |
0.2940 USDT |
0.2934 USDT |
| 2024-07-03 |
0.3361 USDT |
125,496.6091 |
0.3468 USDT |
0.3243 USDT |
0.3269 USDT |
0.3263 USDT |
| 2024-07-02 |
0.3481 USDT |
85,122.9611 |
0.3486 USDT |
0.3459 USDT |
0.3473 USDT |
0.3486 USDT |
| 2024-07-01 |
0.3529 USDT |
107,686.5881 |
0.3538 USDT |
0.3469 USDT |
0.3513 USDT |
0.3547 USDT |
| 2024-06-30 |
0.3395 USDT |
69,560.9775 |
0.3394 USDT |
0.3310 USDT |
0.3330 USDT |
0.3477 USDT |
| 2024-06-29 |
0.3495 USDT |
110,775.0100 |
0.3497 USDT |
0.3387 USDT |
0.3411 USDT |
0.3391 USDT |
| 2024-06-28 |
0.3583 USDT |
115,066.4500 |
0.3603 USDT |
0.3488 USDT |
0.3522 USDT |
0.3508 USDT |
| 2024-06-27 |
0.3502 USDT |
60,553.5983 |
0.3552 USDT |
0.3434 USDT |
0.3454 USDT |
0.3573 USDT |
| 2024-06-26 |
0.3689 USDT |
64,563.5801 |
0.3724 USDT |
0.3625 USDT |
0.3641 USDT |
0.3631 USDT |
| 2024-06-25 |
0.3645 USDT |
104,179.0402 |
0.3559 USDT |
0.3559 USDT |
0.3620 USDT |
0.3746 USDT |
| 2024-06-24 |
0.3496 USDT |
137,505.1606 |
0.3588 USDT |
0.3376 USDT |
0.3435 USDT |
0.3433 USDT |
| 2024-06-23 |
0.3737 USDT |
68,334.2005 |
0.3804 USDT |
0.3593 USDT |
0.3621 USDT |
0.3615 USDT |
| 2024-06-22 |
0.3739 USDT |
97,665.1901 |
0.3691 USDT |
0.3611 USDT |
0.3691 USDT |
0.3826 USDT |
| 2024-06-21 |
0.3714 USDT |
117,894.4867 |
0.3683 USDT |
0.3602 USDT |
0.3679 USDT |
0.3692 USDT |
| 2024-06-20 |
0.3774 USDT |
124,735.0297 |
0.3706 USDT |
0.3642 USDT |
0.3712 USDT |
0.3713 USDT |
| 2024-06-19 |
0.3710 USDT |
157,174.0042 |
0.3738 USDT |
0.3572 USDT |
0.3698 USDT |
0.3706 USDT |
| 2024-06-18 |
0.3756 USDT |
201,383.6109 |
0.3721 USDT |
0.3532 USDT |
0.3614 USDT |
0.3693 USDT |
| 2024-06-17 |
0.3959 USDT |
92,728.6160 |
0.4290 USDT |
0.3698 USDT |
0.3852 USDT |
0.3860 USDT |
| 2024-06-16 |
0.4293 USDT |
76,191.7172 |
0.4273 USDT |
0.4224 USDT |
0.4286 USDT |
0.4298 USDT |
| 2024-06-15 |
0.4303 USDT |
85,413.2073 |
0.4139 USDT |
0.4126 USDT |
0.4178 USDT |
0.4352 USDT |
| 2024-06-14 |
0.4383 USDT |
70,141.6100 |
0.4305 USDT |
0.4209 USDT |
0.4315 USDT |
0.4292 USDT |
| 2024-06-13 |
0.4419 USDT |
117,660.4510 |
0.4619 USDT |
0.4224 USDT |
0.4270 USDT |
0.4270 USDT |
| 2024-06-12 |
0.4435 USDT |
103,341.2667 |
0.4190 USDT |
0.4169 USDT |
0.4259 USDT |
0.4588 USDT |
| 2024-06-11 |
0.4319 USDT |
87,814.6422 |
0.4388 USDT |
0.4204 USDT |
0.4276 USDT |
0.4263 USDT |
| 2024-06-10 |
0.4417 USDT |
95,671.8262 |
0.4477 USDT |
0.4291 USDT |
0.4371 USDT |
0.4411 USDT |
| 2024-06-09 |
0.4357 USDT |
51,827.8636 |
0.4355 USDT |
0.4266 USDT |
0.4310 USDT |
0.4392 USDT |
| 2024-06-08 |
0.4509 USDT |
131,818.4399 |
0.4637 USDT |
0.4310 USDT |
0.4342 USDT |
0.4374 USDT |
| 2024-06-07 |
0.4899 USDT |
81,327.3181 |
0.4884 USDT |
0.4799 USDT |
0.4839 USDT |
0.4897 USDT |
| 2024-06-06 |
0.4983 USDT |
51,059.4370 |
0.5045 USDT |
0.4874 USDT |
0.4935 USDT |
0.4946 USDT |
| 2024-06-05 |
0.4998 USDT |
101,629.0495 |
0.4756 USDT |
0.4756 USDT |
0.4908 USDT |
0.5031 USDT |